Italia markets open in 3 hours 37 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.392,10 +189,73 (+0,50%) EUR/USD
1,0755 +0,0003 (+0,03%) Bitcoin EUR
57.158,23 -1.103,80 (-1,89%) CMC Crypto 200
1.314,66 +19,98 (+1,54%)
NetEase, Inc. (9999.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
In data: 11:08AM HKT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 09 mag 2024 | 151,300 | 153,800 | 149,600 | 152,300 | 152,300 | 1.457.216 |
| 08 mag 2024 | 151,900 | 154,200 | 150,800 | 151,000 | 151,000 | 8.155.607 |
| 07 mag 2024 | 158,500 | 158,900 | 151,700 | 152,700 | 152,700 | 9.104.315 |
| 06 mag 2024 | 160,700 | 162,300 | 158,500 | 160,700 | 160,700 | 5.486.397 |
| 03 mag 2024 | 156,000 | 159,300 | 154,200 | 157,100 | 157,100 | 7.255.610 |
| 02 mag 2024 | 147,500 | 151,600 | 145,700 | 150,100 | 150,100 | 4.753.703 |
| 30 apr 2024 | 152,000 | 154,200 | 149,800 | 150,300 | 150,300 | 4.187.893 |
| 29 apr 2024 | 150,000 | 155,000 | 149,300 | 151,000 | 151,000 | 7.082.099 |
| 26 apr 2024 | 147,300 | 150,600 | 147,300 | 149,200 | 149,200 | 7.303.555 |
| 25 apr 2024 | 145,700 | 150,300 | 145,500 | 146,600 | 146,600 | 4.248.674 |
| 24 apr 2024 | 147,200 | 148,600 | 145,100 | 148,100 | 148,100 | 7.547.444 |
| 23 apr 2024 | 149,300 | 149,300 | 144,400 | 145,800 | 145,800 | 6.114.318 |
| 22 apr 2024 | 146,700 | 149,400 | 146,200 | 146,400 | 146,400 | 5.813.347 |
| 19 apr 2024 | 142,900 | 144,000 | 141,200 | 142,800 | 142,800 | 11.562.730 |
| 18 apr 2024 | 141,000 | 143,300 | 139,300 | 142,900 | 142,900 | 12.962.038 |
| 17 apr 2024 | 142,000 | 142,300 | 137,800 | 141,100 | 141,100 | 7.368.421 |
| 16 apr 2024 | 143,100 | 144,700 | 141,000 | 142,300 | 142,300 | 7.555.449 |
| 15 apr 2024 | 146,000 | 147,100 | 144,700 | 145,600 | 145,600 | 6.748.043 |
| 12 apr 2024 | 151,300 | 152,800 | 150,000 | 151,100 | 151,100 | 7.541.860 |
| 11 apr 2024 | 155,100 | 155,300 | 152,200 | 154,000 | 154,000 | 6.909.454 |
| 10 apr 2024 | 158,300 | 161,300 | 157,500 | 158,800 | 158,800 | 6.376.220 |
| 09 apr 2024 | 153,500 | 158,500 | 153,200 | 157,500 | 157,500 | 7.211.528 |
| 08 apr 2024 | 149,700 | 153,000 | 149,000 | 151,300 | 151,300 | 4.497.393 |
| 05 apr 2024 | 150,900 | 151,900 | 148,100 | 149,800 | 149,800 | 4.212.584 |
| 03 apr 2024 | 151,000 | 151,200 | 148,400 | 149,600 | 149,600 | 6.909.465 |
| 02 apr 2024 | 155,000 | 155,700 | 149,100 | 151,600 | 151,600 | 12.040.096 |
| 28 mar 2024 | 161,800 | 165,600 | 160,600 | 162,800 | 162,800 | 4.242.968 |
| 27 mar 2024 | 161,200 | 163,100 | 160,000 | 161,500 | 161,500 | 2.881.255 |
| 26 mar 2024 | 163,200 | 164,500 | 161,200 | 162,400 | 162,400 | 4.108.395 |
| 25 mar 2024 | 165,400 | 165,700 | 162,000 | 163,500 | 163,500 | 2.520.550 |
| 22 mar 2024 | 167,800 | 167,800 | 163,800 | 166,800 | 166,800 | 3.877.323 |
| 21 mar 2024 | 167,500 | 170,100 | 167,100 | 169,000 | 169,000 | 3.168.260 |
| 20 mar 2024 | 162,800 | 165,800 | 161,700 | 164,900 | 164,900 | 2.826.779 |
| 19 mar 2024 | 163,500 | 164,600 | 162,000 | 162,800 | 162,800 | 4.455.974 |
| 18 mar 2024 | 166,300 | 167,700 | 164,900 | 166,200 | 166,200 | 3.836.436 |
| 15 mar 2024 | 169,000 | 170,200 | 165,200 | 170,100 | 170,100 | 9.345.420 |
| 14 mar 2024 | 173,800 | 175,300 | 169,600 | 170,700 | 170,700 | 3.865.305 |
| 13 mar 2024 | 170,000 | 173,800 | 167,600 | 171,900 | 171,900 | 4.275.336 |
| 13 mar 2024 | 0.21597 Dividendo | |||||
| 12 mar 2024 | 169,700 | 172,400 | 166,800 | 170,800 | 170,584 | 5.209.551 |
| 11 mar 2024 | 167,400 | 170,500 | 165,900 | 169,000 | 168,786 | 3.589.566 |
| 08 mar 2024 | 165,700 | 168,800 | 165,200 | 166,700 | 166,489 | 4.767.178 |
| 07 mar 2024 | 162,700 | 163,500 | 160,100 | 162,600 | 162,394 | 6.878.883 |
| 06 mar 2024 | 167,600 | 170,400 | 165,500 | 169,400 | 169,186 | 4.451.987 |
| 05 mar 2024 | 171,700 | 172,700 | 166,600 | 167,600 | 167,388 | 6.600.380 |
| 04 mar 2024 | 174,900 | 178,300 | 173,800 | 175,600 | 175,378 | 4.623.024 |
| 01 mar 2024 | 169,500 | 174,400 | 168,100 | 172,800 | 172,582 | 10.070.862 |
| 29 feb 2024 | 178,200 | 178,600 | 175,100 | 176,200 | 175,977 | 7.171.726 |
| 28 feb 2024 | 175,500 | 180,500 | 175,500 | 176,700 | 176,477 | 9.095.874 |
| 27 feb 2024 | 166,500 | 169,300 | 164,700 | 169,000 | 168,786 | 4.480.288 |
| 26 feb 2024 | 168,700 | 168,900 | 166,000 | 167,600 | 167,388 | 4.081.936 |
| 23 feb 2024 | 169,900 | 172,400 | 168,500 | 169,500 | 169,286 | 4.112.395 |
| 22 feb 2024 | 167,900 | 169,800 | 166,500 | 169,800 | 169,585 | 5.695.702 |
| 21 feb 2024 | 167,800 | 173,100 | 167,000 | 171,400 | 171,183 | 4.037.955 |
| 20 feb 2024 | 170,000 | 170,600 | 167,800 | 170,600 | 170,384 | 3.558.123 |
| 19 feb 2024 | 168,800 | 170,000 | 167,900 | 169,400 | 169,186 | 6.027.154 |
| 16 feb 2024 | 168,800 | 172,000 | 165,000 | 171,500 | 171,283 | 3.623.615 |
| 15 feb 2024 | 165,700 | 169,500 | 164,600 | 168,600 | 168,387 | 3.598.353 |
| 14 feb 2024 | 163,600 | 167,900 | 159,900 | 167,100 | 166,889 | 4.300.544 |
| 09 feb 2024 | 164,500 | 164,500 | 164,500 | 164,500 | 164,292 | - |
| 08 feb 2024 | 165,000 | 166,400 | 162,700 | 164,700 | 164,492 | 5.549.313 |
| 07 feb 2024 | 167,300 | 171,100 | 162,100 | 163,400 | 163,193 | 8.515.990 |
| 06 feb 2024 | 159,400 | 166,600 | 157,900 | 165,500 | 165,291 | 8.940.519 |
| 05 feb 2024 | 153,800 | 159,800 | 151,200 | 157,500 | 157,301 | 6.296.160 |
| 02 feb 2024 | 160,400 | 162,200 | 154,800 | 155,800 | 155,603 | 6.686.436 |
| 01 feb 2024 | 153,900 | 158,300 | 152,400 | 155,800 | 155,603 | 7.171.360 |
| 31 gen 2024 | 151,500 | 152,900 | 150,200 | 151,500 | 151,308 | 5.221.221 |
| 30 gen 2024 | 155,800 | 156,100 | 150,400 | 152,500 | 152,307 | 9.667.396 |
| 29 gen 2024 | 160,000 | 161,400 | 158,800 | 159,500 | 159,298 | 5.285.514 |
| 26 gen 2024 | 162,600 | 163,300 | 156,400 | 157,400 | 157,201 | 9.405.952 |
| 25 gen 2024 | 156,800 | 161,700 | 155,400 | 161,500 | 161,296 | 12.663.251 |
| 24 gen 2024 | 153,500 | 157,600 | 150,800 | 155,800 | 155,603 | 12.915.672 |
| 23 gen 2024 | 140,900 | 147,500 | 139,600 | 146,200 | 146,015 | 13.836.383 |
| 22 gen 2024 | 141,700 | 142,100 | 136,000 | 137,900 | 137,726 | 8.327.959 |
| 19 gen 2024 | 140,000 | 143,200 | 137,700 | 138,900 | 138,724 | 7.285.745 |
| 18 gen 2024 | 137,000 | 138,300 | 135,700 | 137,100 | 136,927 | 5.477.215 |
| 17 gen 2024 | 139,200 | 140,100 | 133,400 | 134,900 | 134,729 | 9.208.723 |
| 16 gen 2024 | 141,400 | 142,200 | 138,700 | 140,000 | 139,823 | 6.019.776 |
| 15 gen 2024 | 140,200 | 140,200 | 140,200 | 140,200 | 140,023 | - |
| 12 gen 2024 | 141,100 | 143,600 | 139,400 | 140,600 | 140,422 | 5.596.950 |
| 11 gen 2024 | 139,300 | 142,700 | 138,400 | 141,300 | 141,121 | 5.625.162 |
| 10 gen 2024 | 140,800 | 141,800 | 138,900 | 140,100 | 139,923 | 3.976.218 |
| 09 gen 2024 | 140,000 | 142,300 | 139,100 | 140,200 | 140,023 | 4.904.979 |
| 08 gen 2024 | 142,200 | 143,800 | 139,300 | 140,800 | 140,622 | 7.851.963 |
| 05 gen 2024 | 149,300 | 149,300 | 145,400 | 146,100 | 145,915 | 5.369.912 |
| 04 gen 2024 | 149,700 | 151,300 | 146,700 | 148,700 | 148,512 | 6.083.504 |
| 03 gen 2024 | 144,500 | 148,900 | 142,500 | 147,500 | 147,313 | 8.271.271 |
| 02 gen 2024 | 146,500 | 150,800 | 146,100 | 146,100 | 145,915 | 13.657.122 |
| 29 dic 2023 | 141,200 | 141,400 | 137,200 | 140,600 | 140,422 | 8.650.800 |
| 28 dic 2023 | 135,000 | 143,200 | 134,800 | 141,100 | 140,922 | 12.592.080 |
| 27 dic 2023 | 139,000 | 139,400 | 130,600 | 136,500 | 136,327 | 34.053.778 |
| 22 dic 2023 | 161,000 | 163,000 | 116,100 | 122,000 | 121,846 | 53.540.512 |
| 21 dic 2023 | 161,400 | 162,400 | 161,400 | 161,800 | 161,595 | 3.742.487 |
| 20 dic 2023 | 161,500 | 163,200 | 160,000 | 162,100 | 161,895 | 5.281.162 |
| 19 dic 2023 | 160,000 | 162,400 | 159,500 | 161,500 | 161,296 | 3.306.622 |
| 18 dic 2023 | 160,600 | 161,900 | 159,400 | 160,300 | 160,097 | 5.030.079 |
| 15 dic 2023 | 159,000 | 164,900 | 159,000 | 163,400 | 163,193 | 7.993.664 |
| 14 dic 2023 | 168,100 | 168,900 | 162,000 | 163,000 | 162,794 | 7.392.422 |
| 13 dic 2023 | 166,900 | 169,800 | 166,600 | 168,300 | 168,087 | 6.226.002 |
| 12 dic 2023 | 164,300 | 166,600 | 163,900 | 165,500 | 165,291 | 4.977.290 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.